[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ) 日足 時系列データ

[1467 東証] JPX日経400ブル2倍上場投信(レバレッジ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1511880.0012100.0011800.0011820.00267031585900
2017-12-1412110.0012140.0012070.0012070.002302787000
2017-12-1312170.0012180.0012090.0012090.003203875900
2017-12-1212150.0012250.0011500.0012170.00649078961600
2017-12-1112090.0012110.0012000.0012110.00324039161800
2017-12-0811790.0012010.0011790.0012010.00112013358100
2017-12-0711660.0011780.0011660.0011780.00137016081300
2017-12-0611740.0011740.0011480.0011510.0094010873600
2017-12-0511740.0011880.0011740.0011880.001902248300
2017-12-0412030.0012030.0011800.0011820.00117013948600
2017-12-0112060.0012060.0011820.0011960.00331039492200
2017-11-3011800.0011910.0011740.0011910.007308626300
2017-11-2911790.0011790.0011740.0011790.00143016825400
2017-11-2811610.0011660.0011530.0011610.00168019523100
2017-11-2711810.0011830.0011680.0011690.005506461900
2017-11-2411600.0011710.0011550.0011710.008309597100
2017-11-2211760.0011790.0011700.0011700.0098011523600
2017-11-2111650.0011710.0011640.0011650.00131015295900
2017-11-2011490.0011530.0011460.0011530.00124014238500
2017-11-1711800.0011800.0011500.0011570.00527061627000
2017-11-1611250.0011600.0011250.0011550.00278031848800
2017-11-1511600.0011600.0011300.0011350.00442050307500
2017-11-1411780.0011850.0011740.0011760.005906953300
2017-11-1312080.0012080.0011850.0011850.00160019056200
2017-11-1011980.0012090.0011930.0012060.0099011908800
2017-11-0912400.0012690.0011990.0012280.00758093763300
2017-11-0812200.0012300.0012140.0012300.00289035360300
2017-11-0712030.0012260.0012030.0012260.00251030550800
2017-11-0612040.0012040.0011840.0011960.00102012194300
2017-11-0211910.0011950.0011840.0011930.00280033313100
2017-11-0111680.0011880.0011680.0011880.00399046924000
2017-10-3111510.0011570.0011440.0011570.00117013459100
2017-10-3011630.0011650.0011510.0011610.00285033025800
2017-10-2711530.0011630.0011480.0011620.00209024155800
2017-10-2611350.0011430.0011350.0011390.007808899700
2017-10-2511570.0011570.0011350.0011370.00271031084200
2017-10-2411300.0011450.0011300.0011440.006807760000
2017-10-2311350.0011350.0011230.0011310.00244027601200
2017-10-2011080.0011150.0011050.0011120.00185020535800
2017-10-1911140.0011150.0011090.0011110.00140015562800
2017-10-1810990.0011050.0010990.0011040.00156017171300
2017-10-1711000.0011070.0010930.0010980.00224024566900
2017-10-1610840.0010980.0010840.0010930.00194021266400
2017-10-1310620.0010820.0010620.0010730.00272029224400
2017-10-1210720.0010720.0010640.0010650.00157016769500
2017-10-1110550.0010620.0010550.0010610.00304032249800
2017-10-1010470.0010580.0010470.0010570.00145015255800
2017-10-0610520.0010550.0010470.0010470.008208613000
2017-10-0510500.0010500.0010450.0010450.006907220000
2017-10-0410500.0010530.0010450.0010480.00162017041600
2017-10-0310400.0010460.0010380.0010440.00140014626400
2017-10-0210420.0010420.0010310.0010320.003803925300
2017-09-2910310.0010370.0010300.0010340.005906100800
2017-09-2810160.0010350.0010160.0010350.00138014205800
2017-09-2710250.0010250.0010200.0010250.001701738000
2017-09-2600
2017-09-2510230.0010240.0010190.0010220.002002046300
2017-09-2210200.0010200.0010070.0010100.00223022668500
2017-09-2110300.0010300.0010040.0010120.00103010545700
2017-09-2010110.0010180.0010110.0010150.003303344900
2017-09-199960.0010160.009960.0010160.00296029737100
2017-09-159680.009830.009680.009810.002102052600
2017-09-149790.009850.009700.009700.004204111500
2017-09-139790.009820.009670.009760.006005859700
2017-09-129670.009700.009520.009650.00134012955300
2017-09-119360.009500.009320.009420.002302175600
2017-09-089290.009300.009260.009260.001201113200
2017-09-079320.009330.009320.009330.0060559500
2017-09-069180.009250.009150.009250.00111010194100
2017-09-059300.009330.009270.009270.003703437000
2017-09-049450.009450.009400.009400.00100940700
2017-09-019570.009570.009510.009510.0030285900
2017-08-319540.009570.009500.009550.003503344900
2017-08-309420.009490.009420.009490.005905575600
2017-08-299280.009350.009240.009350.009408752900
2017-08-289400.009400.009320.009340.002902710000
2017-08-259350.009360.009320.009340.003703457000
2017-08-249350.009390.009300.009310.005505126400
2017-08-239510.009510.009370.009370.005104832000
2017-08-229340.009370.009320.009360.00146013657700
2017-08-219410.009410.009330.009340.00136012736200
2017-08-189390.009430.009350.009360.00123011537900
2017-08-179600.009610.009580.009610.005605375700
2017-08-169640.009650.009610.009630.006406163600
2017-08-159580.009690.009550.009640.00238022949800
2017-08-149460.009490.009400.009440.00157014834700
2017-08-109630.009710.009580.009590.005505293800
2017-08-099800.009800.009580.009650.00525050695600
2017-08-0800
2017-08-079950.009950.009900.009930.002001986100
2017-08-049780.009840.009780.009840.001101076400
2017-08-039850.009880.009820.009820.00117011526600
2017-08-029850.009920.009840.009840.00110010851500
2017-08-019700.009810.009620.009810.005605461400
2017-07-319700.009750.009700.009750.003703594000
2017-07-289720.009740.009670.009680.006806607500
2017-07-279660.009850.009660.009730.00142013894200
2017-07-269810.009810.009680.009700.006206032800
2017-07-259680.009680.009660.009670.0060580400
2017-07-249690.009710.009610.009710.00169016298100
2017-07-219820.009820.009790.009800.001901862700
2017-07-209750.009870.009750.009820.00124012171400
2017-07-199680.009730.009680.009680.004404274100
2017-07-189730.009730.009660.009710.002302233900
2017-07-149790.009800.009780.009780.005605485300
2017-07-139810.009810.009700.009730.004604473500
2017-07-129730.009750.009720.009740.002102044500
2017-07-119700.009800.009700.009790.009309055900
2017-07-109700.009720.009650.009700.00254024615400
2017-07-079560.009640.009560.009580.003203073100
2017-07-069720.009720.009660.009720.005305141000
2017-07-059570.009720.009540.009720.004304156500
2017-07-049790.009790.009600.009630.005805633700
2017-07-039650.009680.009640.009680.004204049300
2017-06-309620.009640.009580.009600.004604421700
2017-06-299800.009800.009770.009790.006506369000
2017-06-289680.009750.009650.009680.005305158000
2017-06-279650.009680.009650.009680.002302224000
2017-06-269620.009620.009620.009620.0070673400
2017-06-239590.009640.009560.009620.003603449800
2017-06-229590.009630.009580.009630.005705482500
2017-06-219620.009660.009590.009590.00109010508900
2017-06-209680.009760.009680.009690.00265025793700
2017-06-199480.009560.009480.009550.007607261800
2017-06-169450.009500.009440.009450.008608134500
2017-06-159370.009440.009280.009340.004404120300
2017-06-149460.009500.009420.009450.007406994400
2017-06-139330.009450.009330.009450.006406024100
2017-06-129370.009470.009370.009390.00172016167900
2017-06-099410.009480.009370.009370.00117010991100
2017-06-089540.009540.009390.009390.00487046292400
2017-06-079450.009510.009430.009480.0010409823500
2017-06-069620.009640.009470.009500.00250023855400
2017-06-059610.009670.009590.009660.009409050300
2017-06-029440.009700.009440.009630.00502048104200
2017-06-019200.009370.009200.009360.00139012945000
2017-05-319150.009150.009110.009140.001601462600
2017-05-309170.009200.009100.009200.002302103100
2017-05-299190.009220.009180.009190.005505053300
2017-05-269210.009210.009190.009190.001101012200
2017-05-259250.009330.009240.009270.00135012527700
2017-05-249270.009280.009200.009230.005705276500
2017-05-239200.009200.009140.009140.003503202000
2017-05-229170.009200.009120.009160.008307607200
2017-05-199060.009110.008980.009110.00401036109300
2017-05-188960.009070.008950.009020.00179016075600
2017-05-179290.009300.009210.009260.005805362900
2017-05-169380.009450.009330.009340.00175016464700
2017-05-159200.009330.009200.009300.006806292000
2017-05-129330.009380.009250.009290.00204018944300
2017-05-119410.009430.009330.009410.00324030413800
2017-05-109400.009420.009330.009400.00343032170500
2017-05-099430.009430.009330.009360.00212019862200
2017-05-089220.009410.009210.009410.00511047514000
2017-05-028910.009020.008910.008980.00213019117600
2017-05-018800.008870.008800.008870.007506634600
2017-04-288890.008890.008780.008780.00219019404700
2017-04-278800.008890.008800.008860.00156013778600
2017-04-268810.008880.008780.008880.00331029201900
2017-04-258540.008700.008510.008660.00406035012100
2017-04-248560.008560.008450.008480.00176014972700
2017-04-218310.008360.008260.008330.00284023665700
2017-04-208180.008240.008180.008180.001801479400
2017-04-198080.008200.008080.008150.00149012173900
2017-04-188250.008290.008160.008160.007706322700
2017-04-178050.008120.007830.008120.00651052217600
2017-04-148170.008170.008040.008090.00336027150100
2017-04-138150.008190.008050.008170.00369029860200
2017-04-128300.008300.008220.008280.00186015383500
2017-04-118430.008440.008380.008440.008807399300
2017-04-108490.008540.008470.008490.00160013606200
2017-04-078510.008530.008290.008390.00162013674400
2017-04-068480.008620.008240.008380.00484040354300
2017-04-058610.008610.008470.008560.00120010238400
2017-04-048610.008610.008440.008520.00311026488900
2017-04-038680.008720.008610.008710.00349030271800
2017-03-318890.008920.008640.008640.00259022765900
2017-03-308880.008900.008770.008770.00116010257200
2017-03-298970.008990.008920.008920.008807880900
2017-03-288740.008830.008740.008820.00269023649100
2017-03-278680.008680.008550.008590.00141012138700
2017-03-248670.008870.008670.008830.00133011712400
2017-03-238660.008700.008600.008700.00257022207600
2017-03-228760.008810.008670.008690.00484042268300
2017-03-219030.009100.008990.009090.007206492000
2017-03-179100.009130.009090.009110.007506828200
2017-03-169080.009210.009080.009200.00162014841700
2017-03-159140.009190.009110.009180.007707034900
2017-03-149230.009230.009190.009220.008708020100
2017-03-139150.009250.009150.009230.008908214100
2017-03-109110.009210.009110.009210.00493045184300
2017-03-099010.009010.008940.008970.002702423400
2017-03-088970.008970.008870.008900.004804280200
2017-03-078990.009010.008970.008970.007106384700
2017-03-068980.008990.008960.008990.004203769000
2017-03-039120.009120.008970.009000.006305695500
2017-03-029210.009240.009110.009130.00258023735100
2017-03-018860.009000.008800.008970.00186016572800
2017-02-288880.008930.008800.008800.00170015127000
2017-02-278830.008830.008680.008780.00144012610300
2017-02-248950.009030.008920.008930.00393035218700
2017-02-239040.009040.008950.009010.005805210100
2017-02-229090.009090.009020.009040.0010309315800
2017-02-218960.009040.008960.009030.00271024392900
2017-02-208880.008960.008820.008950.00209018583900
2017-02-178900.008910.008850.008890.00170015118700
2017-02-169030.009030.008900.009000.00217019492200
2017-02-159020.009060.009010.009010.00294026544600
2017-02-149100.009100.008830.008830.00424038206800
2017-02-139100.009100.009000.009040.00284025719700
2017-02-108810.008950.008650.008950.00574050771800
2017-02-098620.008620.008540.008540.00118010115000
2017-02-088590.008690.008590.008690.005404660600
2017-02-078520.008600.008500.008590.00118010082800
2017-02-068740.008760.008580.008610.008006942300
2017-02-038630.008660.008510.008590.00146012559300
2017-02-028750.008760.008510.008510.00272023445800
2017-02-018560.008740.008520.008740.00189016338300
2017-01-318720.008800.008660.008680.00231020128700
2017-01-308910.008920.008850.008920.00118010493700
2017-01-279000.009040.008950.009000.00310027903900
2017-01-268820.008940.008820.008940.00269023878300
2017-01-258650.008730.008620.008620.003503037900
2017-01-248500.008550.008450.008470.00267022715200
2017-01-238630.008670.008550.008570.00120010319200
2017-01-208730.008840.008730.008790.00282024717400
2017-01-198740.008800.008670.008740.00371032434100
2017-01-188440.008590.008360.008590.00556046828600
2017-01-178700.008700.008520.008540.00317027215200
2017-01-168870.008890.008730.008760.00215018983800
2017-01-138790.008920.008790.008920.00127011249400
2017-01-128940.008940.008740.008810.00578051035500
2017-01-118950.009010.008950.008980.00153013706200
2017-01-109000.009090.008890.008920.0010909766200
2017-01-068910.009050.008910.009050.0010109058100
2017-01-059100.009100.009040.009070.00275024962600
2017-01-048890.009070.008890.009070.00427038349200
2016-12-308560.008680.008540.008630.00257022059200
2016-12-298780.008780.008620.008670.0013340116008000
2016-12-288840.008910.008830.008870.005204619000
2016-12-278780.008910.008780.008840.00187016546800
2016-12-268870.008880.008830.008830.00241021376100
2016-12-228890.008900.008830.008890.00313027781100
2016-12-219050.009090.008900.008910.00467042082700
2016-12-208930.009030.008920.009000.00976087651400
2016-12-198900.008970.008900.008970.009408399400
2016-12-169000.009010.008930.008950.00484043431200
2016-12-158880.009000.008820.008870.00618055057200
2016-12-148870.008870.008810.008830.00301026631300
2016-12-138680.008840.008640.008810.00232020340400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter